Mohawk Industries (NY: MHK )

219.47 USD -7.01 (-3.10%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 65.00 66.45 63.79 64.33 350,800 -0.67(-1.03%)
Apr 29, 2002 64.15 65.02 64.00 65.00 416,900 +0.70(+1.09%)
Apr 26, 2002 64.02 65.04 63.82 64.30 508,500 -0.15(-0.23%)
Apr 25, 2002 66.00 66.01 63.97 64.45 625,400 -1.55(-2.35%)
Apr 24, 2002 66.20 66.95 65.75 66.00 395,100 -0.09(-0.14%)
Apr 23, 2002 66.25 66.62 65.70 66.09 9,530,000 -0.09(-0.14%)
Apr 22, 2002 64.34 66.25 64.32 66.18 1,048,900 +1.68(+2.60%)
Apr 19, 2002 63.70 64.75 63.66 64.50 609,300 +0.76(+1.19%)
Apr 18, 2002 63.80 63.95 62.73 63.74 424,500 -0.08(-0.13%)
Apr 17, 2002 64.05 64.90 63.33 63.82 902,400 +0.55(+0.87%)
Apr 16, 2002 60.30 63.33 60.00 63.27 2,152,100 +4.88(+8.36%)
Apr 15, 2002 59.95 59.95 58.09 58.39 649,200 -1.56(-2.60%)
Apr 12, 2002 59.00 59.96 59.00 59.95 404,400 +1.05(+1.78%)
Apr 11, 2002 58.90 59.58 58.20 58.90 765,900 +0.00(+0.00%)
Apr 10, 2002 61.75 61.76 57.25 58.90 2,194,200 -3.30(-5.31%)
Apr 09, 2002 63.05 63.40 62.19 62.20 632,500 -0.80(-1.27%)
Apr 08, 2002 61.60 63.00 60.75 63.00 301,400 +1.20(+1.94%)
Apr 05, 2002 60.40 61.90 60.40 61.80 519,400 +1.50(+2.49%)
Apr 04, 2002 59.70 60.38 59.59 60.30 432,800 +0.70(+1.17%)
Apr 03, 2002 59.03 60.05 58.67 59.60 459,200 +0.77(+1.31%)
Apr 02, 2002 60.25 60.25 58.83 58.83 448,800 -1.41(-2.34%)
Apr 01, 2002 59.90 60.25 58.55 60.24 821,800 +0.15(+0.25%)
Mar 29, 2002 60.40 60.71 59.90 60.09 838,500 +0.00(+0.00%)
Mar 28, 2002 60.40 60.71 59.90 60.09 838,500 -0.26(-0.43%)
Mar 27, 2002 61.50 62.10 59.30 60.35 891,000 -1.19(-1.93%)
Mar 26, 2002 60.30 61.54 59.86 61.54 872,700 +1.17(+1.94%)
Mar 25, 2002 60.05 61.15 59.70 60.37 899,200 +0.54(+0.90%)
Mar 22, 2002 61.29 61.29 57.40 59.83 1,921,400 -1.47(-2.40%)
Mar 21, 2002 64.40 64.43 60.70 61.30 1,187,100 -2.60(-4.07%)
Mar 20, 2002 66.45 66.45 63.52 63.90 1,875,500 -2.00(-3.03%)
Mar 19, 2002 64.40 66.10 64.29 65.90 583,500 +1.66(+2.58%)
Mar 18, 2002 64.80 64.87 62.52 64.24 524,000 -0.63(-0.97%)
Mar 15, 2002 64.52 65.50 60.50 64.87 1,147,100 +0.18(+0.28%)
Mar 14, 2002 65.67 65.90 64.26 64.69 420,000 -0.78(-1.19%)
Mar 13, 2002 67.20 67.20 65.40 65.47 451,600 -1.60(-2.39%)
Mar 12, 2002 67.72 68.10 66.98 67.07 555,800 -0.01(-0.01%)
Mar 11, 2002 65.58 67.88 65.02 67.08 415,300 +1.48(+2.26%)
Mar 08, 2002 66.67 67.34 65.56 65.60 394,100 -1.01(-1.52%)
Mar 07, 2002 66.50 66.98 65.75 66.61 635,900 +1.24(+1.90%)
Mar 06, 2002 63.85 65.50 63.71 65.37 482,500 +1.32(+2.06%)
Mar 05, 2002 65.40 65.41 64.04 64.05 464,600 -1.58(-2.41%)
Mar 04, 2002 62.90 65.85 62.90 65.63 814,800 +2.73(+4.34%)
Mar 01, 2002 62.95 63.01 62.58 62.90 293,700 -0.03(-0.05%)
Feb 28, 2002 62.35 63.30 62.26 62.93 564,400 +0.68(+1.09%)
Feb 27, 2002 63.18 63.44 61.90 62.25 367,200 -0.89(-1.41%)
Feb 26, 2002 62.45 64.25 62.41 63.14 650,600 +1.38(+2.23%)
Feb 25, 2002 61.40 62.20 61.40 61.76 652,000 +0.28(+0.46%)
Feb 22, 2002 61.45 62.00 60.78 61.48 419,200 -0.22(-0.36%)
Feb 21, 2002 60.80 62.75 60.63 61.70 888,600 +1.70(+2.83%)
Feb 20, 2002 59.50 60.11 59.07 60.00 514,100 +0.82(+1.39%)
Feb 19, 2002 59.15 60.12 58.98 59.18 438,600 +0.19(+0.32%)
Feb 18, 2002 59.40 59.45 58.86 58.99 279,200 +0.00(+0.00%)
Feb 15, 2002 59.40 59.45 58.86 58.99 420,000 -0.37(-0.62%)
Feb 14, 2002 59.10 59.50 59.00 59.36 329,500 -0.39(-0.65%)
Feb 13, 2002 60.40 60.59 59.59 59.75 404,600 -0.31(-0.52%)
Feb 12, 2002 59.98 60.18 59.05 60.06 821,400 +0.33(+0.55%)
Feb 11, 2002 57.20 60.00 57.20 59.73 1,061,700 +3.13(+5.53%)
Feb 08, 2002 56.45 57.75 56.16 56.60 1,604,500 +1.89(+3.45%)
Feb 07, 2002 55.06 55.06 54.50 54.71 507,800 -0.36(-0.65%)
Feb 06, 2002 54.35 55.41 53.80 55.07 769,700 +0.68(+1.25%)
Feb 05, 2002 54.40 54.60 53.96 54.39 355,800 -0.06(-0.11%)
Feb 04, 2002 54.71 55.21 54.21 54.45 277,200 -0.26(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.